Dark

AMAT20280121C270
AMAT Jan 21 2028 270.00 Call (AMAT280121C00270000)
option OPRA

EOD

Jul 1, 2026

422.82+16.223%(+59.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	422.8200	422.8200	422.8200	422.8200	+16.223%	1	85	0.000%
2026-06-23	363.8000	363.8000	363.8000	363.8000	-8.129%	5	84	+16.223%
2026-06-17	395.9900	395.9900	395.9900	395.9900	+51.942%	1	89	+6.775%
2026-06-08	260.6200	260.6200	260.6200	260.6200	-5.555%	1	90	+62.236%
2026-06-04	275.9500	275.9500	275.9500	275.9500	+17.741%	7	89	+53.223%
2026-05-28	234.3700	234.3700	234.3700	234.3700	+0.351%	4	89	+80.407%
2026-05-26	233.5500	233.5500	233.5500	233.5500	+14.721%	1	89	+81.040%
2026-05-12	204.4800	204.4800	203.2100	203.5800	-2.350%	4	89	+107.692%
2026-05-06	208.4800	208.4800	208.4800	208.4800	+6.476%	1	87	+102.811%
2026-05-05	195.2500	195.8000	195.2500	195.8000	+15.048%	4	88	+115.945%
2026-04-29	170.1900	170.1900	170.1900	170.1900	-0.035%	1	88	+148.440%
2026-04-28	170.2500	170.2500	170.2500	170.2500	-13.675%	2	87	+148.352%
2026-04-24	197.2200	197.2200	197.2200	197.2200	+5.550%	3	89	+114.390%
2026-04-23	186.8500	186.8500	186.8500	186.8500	0.000%	1	86	+126.288%
2026-04-22	186.8500	186.8500	186.8500	186.8500	+4.972%	1	85	+126.288%
2026-04-21	178.0000	178.0000	178.0000	178.0000	+25.352%	1	85	+137.539%
2026-04-07	142.0000	142.0000	142.0000	142.0000	+4.712%	1	85	+197.761%
2026-03-31	133.7500	135.6100	133.7500	135.6100	+11.843%	2	84	+211.791%
2026-03-30	121.2500	121.2500	121.2500	121.2500	-10.444%	1	86	+248.718%
2026-03-26	135.3900	135.3900	135.3900	135.3900	-16.974%	2	86	+212.298%
2026-03-24	163.0700	163.0700	163.0700	163.0700	+20.694%	1	84	+159.287%
2026-03-12	134.0000	135.1100	134.0000	135.1100	+10.655%	3	85	+212.945%
2026-03-06	122.1000	122.1000	122.1000	122.1000	-7.381%	1	86	+246.290%
2026-03-05	131.8300	131.8300	131.8300	131.8300	-10.805%	1	85	+220.731%
2026-03-04	147.8000	147.8000	147.8000	147.8000	+2.319%	1	84	+186.076%
2026-03-03	146.0000	146.0000	144.4500	144.4500	-7.835%	2	83	+192.710%
2026-03-02	156.7300	156.7300	156.7300	156.7300	-2.239%	1	84	+169.776%
2026-02-27	161.0000	161.0000	160.3200	160.3200	-9.500%	4	83	+163.735%
2026-02-25	178.2000	178.2000	176.1700	177.1500	+12.705%	3	80	+138.679%
2026-02-24	157.1800	157.1800	157.1800	157.1800	-2.975%	1	80	+169.004%
2026-02-23	161.3000	162.0000	161.3000	162.0000	+4.584%	3	80	+161.000%
2026-02-18	148.9000	154.9000	148.9000	154.9000	+6.373%	6	80	+172.963%
2026-02-13	157.7500	157.7500	145.6200	145.6200	+23.774%	4	75	+190.358%
2026-02-06	117.6500	117.6500	117.6500	117.6500	+14.535%	2	75	+259.388%
2026-02-05	102.7200	102.7200	102.7200	102.7200	+11.157%	1	77	+311.624%
2026-02-04	91.0000	92.4100	91.0000	92.4100	-23.248%	2	77	+357.548%
2026-02-02	116.9000	120.4000	116.9000	120.4000	+2.783%	7	76	+251.179%
2026-01-30	125.0000	125.0000	117.1400	117.1400	-9.788%	24	77	+260.953%
2026-01-29	123.0000	129.8500	123.0000	129.8500	+1.883%	9	90	+225.622%
2026-01-28	127.4500	127.4500	127.4500	127.4500	+14.377%	1	87	+231.754%
2026-01-26	111.5100	111.5100	111.4300	111.4300	-1.223%	2	88	+279.449%
2026-01-23	112.8100	112.8100	112.8100	112.8100	-1.921%	1	88	+274.807%
2026-01-21	115.0200	115.0200	115.0200	115.0200	+4.659%	1	87	+267.606%
2026-01-20	109.9000	109.9000	109.9000	109.9000	-6.943%	1	86	+284.732%
2026-01-16	115.8500	118.1000	115.8500	118.1000	+1.278%	3	88	+258.019%
2026-01-15	116.5000	116.6200	116.5000	116.6100	+17.302%	43	88	+262.593%
2026-01-13	99.4100	99.4100	99.4100	99.4100	-1.953%	1	87	+325.329%
2026-01-12	100.1500	101.3900	100.1500	101.3900	+7.291%	2	86	+317.023%
2026-01-09	94.5000	94.5000	94.5000	94.5000	+6.997%	6	84	+347.429%
2026-01-08	88.3200	88.3200	88.3200	88.3200	+5.495%	1	87	+378.736%
2026-01-05	83.7200	83.7200	83.7200	83.7200	+18.433%	1	86	+405.041%
2026-01-02	70.6900	70.6900	70.6900	70.6900	+9.174%	3	86	+498.133%
2025-12-29	67.2000	67.2000	64.7500	64.7500	-2.558%	6	85	+553.004%
2025-12-22	66.4500	66.4500	66.4500	66.4500	+3.424%	1	82	+536.298%
2025-12-19	64.2500	64.2500	64.2500	64.2500	-0.726%	1	82	+558.086%
2025-12-17	64.7200	64.7200	64.7200	64.7200	-4.033%	2	82	+553.307%
2025-12-15	67.5000	67.5000	67.4400	67.4400	-7.995%	4	80	+526.957%
2025-12-11	73.3000	73.3000	73.3000	73.3000	+2.303%	6	76	+476.835%
2025-12-10	71.4700	71.6500	71.4700	71.6500	+0.210%	11	70	+490.119%
2025-12-09	71.0000	71.5000	71.0000	71.5000	-1.216%	19	59	+491.357%
2025-12-05	73.7500	73.7500	72.3800	72.3800	-1.363%	12	54	+484.167%
2025-12-04	73.3800	73.3800	73.3800	73.3800	+6.348%	14	46	+476.206%
2025-12-03	65.8500	69.0000	65.8500	69.0000	-0.289%	3	32	+512.783%
2025-12-02	62.5700	69.2000	62.5600	69.2000	+18.291%	10	31	+511.012%
2025-11-28	58.5000	58.5000	58.5000	58.5000	-0.713%	2	25	+622.769%
2025-11-26	58.9100	58.9200	58.9100	58.9200	+33.454%	3	20	+617.617%
2025-11-20	44.1500	44.1500	44.1500	44.1500	-3.980%	1	20	+857.690%
2025-11-17	45.9800	45.9800	45.9800	45.9800	+9.921%	1	20	+819.574%
2025-11-14	41.8300	41.8300	41.8300	41.8300	-14.633%	1	19	+910.806%
2025-10-31	48.2000	49.0000	48.2000	49.0000	+1.449%	2	18	+762.898%
2025-10-29	48.3000	48.3000	48.3000	48.3000	+9.898%	5	16	+775.404%
2025-10-28	43.5800	43.9500	43.5800	43.9500	-1.236%	5	11	+862.048%
2025-10-23	44.5000	44.5000	44.5000	44.5000	+11.139%	5	7	+850.157%
2025-10-06	40.0400	40.0400	40.0400	40.0400	+4.217%	1	2	+955.994%
2025-10-02	38.4200	38.4200	38.4200	38.4200	+46.084%	1	1	+1,000.521%
2025-09-23	26.3000	26.3000	26.3000	26.3000	0.000%	2	0	+1,507.681%